Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,932
-34 (-0.12%)
Oct 31, 2025, 10:52 AM SAST
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29,295.00 | 29,295.00 | 28,703.00 | 28,889.00 | 28,889.00 | -0.27% | 23,731 |
| Oct 30, 2025 | 29,456.00 | 29,601.00 | 28,691.00 | 28,966.00 | 28,966.00 | -2.17% | 1,574,203 |
| Oct 29, 2025 | 29,575.00 | 29,735.00 | 29,097.00 | 29,607.00 | 29,607.00 | 0.82% | 2,199,517 |
| Oct 28, 2025 | 28,765.00 | 29,610.00 | 28,674.00 | 29,366.00 | 29,366.00 | 2.39% | 1,648,634 |
| Oct 27, 2025 | 28,750.00 | 29,156.00 | 28,498.00 | 28,680.00 | 28,680.00 | -0.91% | 768,320 |
| Oct 24, 2025 | 28,710.00 | 29,560.00 | 28,710.00 | 28,943.00 | 28,943.00 | -0.98% | 567,292 |
| Oct 23, 2025 | 28,900.00 | 29,230.00 | 28,734.00 | 29,230.00 | 29,230.00 | 0.12% | 608,274 |
| Oct 22, 2025 | 28,771.00 | 29,330.00 | 28,750.00 | 29,195.00 | 29,195.00 | 0.85% | 1,088,032 |
| Oct 21, 2025 | 29,304.00 | 29,729.00 | 28,883.00 | 28,948.00 | 28,948.00 | -1.55% | 1,340,295 |
| Oct 20, 2025 | 29,300.00 | 29,428.00 | 28,801.00 | 29,403.00 | 29,403.00 | 2.19% | 991,538 |
| Oct 17, 2025 | 28,811.00 | 28,856.00 | 28,384.00 | 28,773.00 | 28,773.00 | -0.92% | 1,149,747 |
| Oct 16, 2025 | 29,000.00 | 29,251.00 | 28,880.00 | 29,039.00 | 29,039.00 | 0.13% | 988,366 |
| Oct 15, 2025 | 29,177.00 | 29,420.00 | 28,909.00 | 29,001.00 | 29,001.00 | -0.02% | 1,116,072 |
| Oct 14, 2025 | 28,500.00 | 29,103.00 | 28,305.00 | 29,008.00 | 29,008.00 | 0.31% | 1,097,357 |
| Oct 13, 2025 | 28,600.00 | 28,937.00 | 28,336.00 | 28,918.00 | 28,918.00 | 0.82% | 2,776,222 |
| Oct 10, 2025 | 28,010.00 | 28,800.00 | 27,872.00 | 28,683.00 | 28,683.00 | 2.48% | 2,981,071 |
| Oct 9, 2025 | 28,500.00 | 28,500.00 | 27,700.00 | 27,989.00 | 27,989.00 | -0.20% | 1,285,665 |
| Oct 8, 2025 | 28,200.00 | 28,200.00 | 27,764.00 | 28,044.00 | 28,044.00 | 0.44% | 685,703 |
| Oct 7, 2025 | 28,703.00 | 28,703.00 | 27,853.00 | 27,921.00 | 27,921.00 | -2.73% | 1,304,510 |
| Oct 6, 2025 | 27,963.00 | 28,752.00 | 27,727.00 | 28,704.00 | 28,704.00 | 2.65% | 1,923,177 |
| Oct 3, 2025 | 27,850.00 | 28,187.00 | 27,649.00 | 27,964.00 | 27,964.00 | 0.42% | 1,388,412 |
| Oct 2, 2025 | 28,010.00 | 28,081.00 | 27,702.00 | 27,847.00 | 27,847.00 | -0.01% | 1,614,474 |
| Oct 1, 2025 | 27,590.00 | 27,940.00 | 27,415.00 | 27,851.00 | 27,851.00 | 1.65% | 1,232,039 |
| Sep 30, 2025 | 27,737.00 | 27,963.00 | 27,285.00 | 27,400.00 | 27,400.00 | -1.09% | 1,286,499 |
| Sep 29, 2025 | 27,911.00 | 27,911.00 | 27,488.00 | 27,701.00 | 27,701.00 | 0.36% | 2,382,292 |
| Sep 26, 2025 | 27,490.00 | 27,671.00 | 27,262.00 | 27,601.00 | 27,601.00 | 0.20% | 1,176,792 |
| Sep 25, 2025 | 28,395.00 | 28,395.00 | 27,325.00 | 27,545.00 | 27,545.00 | -1.30% | 2,243,711 |
| Sep 23, 2025 | 27,903.00 | 28,001.00 | 27,706.00 | 27,909.00 | 27,909.00 | -1.20% | 1,129,412 |
| Sep 22, 2025 | 28,535.00 | 28,535.00 | 27,899.00 | 28,248.00 | 27,752.00 | -1.00% | 874,486 |
| Sep 19, 2025 | 28,608.00 | 28,869.00 | 28,005.00 | 28,534.00 | 28,032.98 | -0.80% | 2,577,614 |
| Sep 18, 2025 | 29,000.00 | 29,215.00 | 28,728.00 | 28,765.00 | 28,259.92 | -0.95% | 3,844,937 |
| Sep 17, 2025 | 28,600.00 | 29,042.00 | 28,563.00 | 29,042.00 | 28,532.06 | 1.44% | 1,379,074 |
| Sep 16, 2025 | 28,891.00 | 29,087.00 | 28,506.00 | 28,631.00 | 28,128.27 | -0.90% | 1,095,796 |
| Sep 15, 2025 | 28,681.00 | 29,200.00 | 28,613.00 | 28,892.00 | 28,384.69 | 0.08% | 1,525,831 |
| Sep 12, 2025 | 28,300.00 | 28,945.00 | 28,030.00 | 28,869.00 | 28,362.10 | 2.73% | 1,678,854 |
| Sep 11, 2025 | 27,851.00 | 28,293.00 | 27,839.00 | 28,103.00 | 27,609.55 | 0.18% | 1,172,057 |
| Sep 10, 2025 | 28,408.00 | 28,408.00 | 27,811.00 | 28,053.00 | 27,560.42 | -0.91% | 952,382 |
| Sep 9, 2025 | 27,700.00 | 28,329.00 | 27,677.00 | 28,311.00 | 27,813.89 | 2.13% | 1,745,924 |
| Sep 8, 2025 | 27,833.00 | 27,983.00 | 27,456.00 | 27,721.00 | 27,234.25 | -0.41% | 671,126 |
| Sep 5, 2025 | 27,813.00 | 28,019.00 | 27,608.00 | 27,835.00 | 27,346.25 | 0.85% | 857,716 |
| Sep 4, 2025 | 27,658.00 | 27,870.00 | 27,084.00 | 27,601.00 | 27,116.36 | 0.84% | 1,641,726 |
| Sep 3, 2025 | 27,650.00 | 27,969.00 | 27,091.00 | 27,371.00 | 26,890.40 | 0.54% | 2,388,685 |
| Sep 2, 2025 | 26,551.00 | 27,369.00 | 26,551.00 | 27,225.00 | 26,746.96 | 5.45% | 4,543,325 |
| Sep 1, 2025 | 26,300.00 | 26,438.00 | 25,800.00 | 25,819.00 | 25,365.65 | -1.80% | 2,296,584 |
| Aug 29, 2025 | 26,550.00 | 26,634.00 | 26,293.00 | 26,293.00 | 25,831.33 | -0.54% | 1,844,426 |
| Aug 28, 2025 | 27,088.00 | 27,237.00 | 26,436.00 | 26,436.00 | 25,971.82 | -1.86% | 1,803,161 |
| Aug 27, 2025 | 26,940.00 | 26,954.00 | 26,650.00 | 26,936.00 | 26,463.04 | 0.64% | 1,136,888 |
| Aug 26, 2025 | 26,790.00 | 26,856.00 | 26,501.00 | 26,764.00 | 26,294.06 | -0.10% | 2,269,876 |
| Aug 25, 2025 | 27,300.00 | 27,300.00 | 26,733.00 | 26,792.00 | 26,321.57 | -1.18% | 662,485 |
| Aug 22, 2025 | 27,299.00 | 27,299.00 | 26,962.00 | 27,111.00 | 26,634.96 | 0.27% | 817,979 |